ＫＤＤＩの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 4,125 | 4,165 | 4,100 | 4,115 | -50 | -1.2% | 3,179,100 |
| 2013/04/09 | 4,220 | 4,250 | 4,155 | 4,165 | +50 | +1.2% | 3,159,500 |
| 2013/04/08 | 4,145 | 4,195 | 4,080 | 4,115 | +85 | +2.1% | 4,672,100 |
| 2013/04/05 | 4,165 | 4,265 | 4,020 | 4,030 | +10 | +0.2% | 5,231,700 |
| 2013/04/04 | 3,860 | 4,020 | 3,815 | 4,020 | +150 | +3.9% | 4,600,800 |
| 2013/04/03 | 3,855 | 3,890 | 3,825 | 3,870 | +80 | +2.1% | 2,943,900 |
| 2013/04/02 | 3,830 | 3,845 | 3,755 | 3,790 | -25 | -0.7% | 2,243,200 |
| 2013/04/01 | 3,815 | 3,875 | 3,810 | 3,815 | -55 | -1.4% | 3,006,800 |
| 2013/03/29 | 3,945 | 3,950 | 3,825 | 3,870 | -55 | -1.4% | 3,076,100 |
| 2013/03/28 | 3,990 | 4,025 | 3,845 | 3,925 | +75 | +1.9% | 5,414,200 |
| 2013/03/27 | 3,915 | 3,915 | 3,820 | 3,850 | -3,780 | -49.5% | 2,587,500 |
| 2013/03/26 | 7,590 | 7,680 | 7,560 | 7,630 | +60 | +0.8% | 1,427,200 |
| 2013/03/25 | 7,630 | 7,750 | 7,550 | 7,570 | +80 | +1.1% | 1,576,700 |
| 2013/03/22 | 7,450 | 7,540 | 7,430 | 7,490 | -10 | -0.1% | 1,528,800 |
| 2013/03/21 | 7,390 | 7,530 | 7,360 | 7,500 | +150 | +2% | 1,483,700 |
| 2013/03/19 | 7,340 | 7,400 | 7,330 | 7,350 | +160 | +2.2% | 926,600 |
| 2013/03/18 | 7,230 | 7,320 | 7,190 | 7,190 | -60 | -0.8% | 1,226,600 |
| 2013/03/15 | 7,270 | 7,370 | 7,220 | 7,250 | +20 | +0.3% | 2,140,000 |
| 2013/03/14 | 7,290 | 7,290 | 7,170 | 7,230 | -30 | -0.4% | 1,324,100 |
| 2013/03/13 | 7,320 | 7,390 | 7,240 | 7,260 | -60 | -0.8% | 1,428,500 |
| 2013/03/12 | 7,410 | 7,410 | 7,300 | 7,320 | -20 | -0.3% | 1,063,600 |
| 2013/03/11 | 7,330 | 7,450 | 7,260 | 7,340 | +80 | +1.1% | 1,192,600 |
| 2013/03/08 | 7,290 | 7,320 | 7,230 | 7,260 | +40 | +0.6% | 4,581,900 |
| 2013/03/07 | 7,220 | 7,270 | 7,150 | 7,220 | +60 | +0.8% | 1,387,700 |
| 2013/03/06 | 7,010 | 7,180 | 7,000 | 7,160 | +210 | +3% | 1,322,700 |
| 2013/03/05 | 7,040 | 7,120 | 6,930 | 6,950 | ±0 | ±0% | 1,051,700 |
| 2013/03/04 | 7,040 | 7,050 | 6,900 | 6,950 | -50 | -0.7% | 1,048,300 |
| 2013/03/01 | 6,880 | 7,030 | 6,860 | 7,000 | +40 | +0.6% | 956,500 |
| 2013/02/28 | 6,970 | 6,990 | 6,910 | 6,960 | +90 | +1.3% | 1,458,700 |
| 2013/02/27 | 6,990 | 7,070 | 6,860 | 6,870 | -140 | -2% | 1,166,500 |
| 2013/02/26 | 7,100 | 7,170 | 6,970 | 7,010 | -130 | -1.8% | 1,335,500 |
| 2013/02/25 | 7,020 | 7,150 | 7,010 | 7,140 | +250 | +3.6% | 1,876,900 |
| 2013/02/22 | 6,820 | 6,920 | 6,760 | 6,890 | +90 | +1.3% | 1,225,000 |
| 2013/02/21 | 6,920 | 7,030 | 6,780 | 6,800 | -130 | -1.9% | 1,368,300 |
| 2013/02/20 | 6,950 | 6,970 | 6,880 | 6,930 | +100 | +1.5% | 913,900 |
| 2013/02/19 | 6,940 | 7,000 | 6,830 | 6,830 | -70 | -1% | 874,600 |
| 2013/02/18 | 6,840 | 6,950 | 6,810 | 6,900 | +110 | +1.6% | 878,500 |
| 2013/02/15 | 6,810 | 6,850 | 6,740 | 6,790 | -90 | -1.3% | 1,154,300 |
| 2013/02/14 | 6,900 | 6,940 | 6,820 | 6,880 | +30 | +0.4% | 1,077,800 |
| 2013/02/13 | 6,830 | 6,920 | 6,800 | 6,850 | +30 | +0.4% | 858,800 |
| 2013/02/12 | 6,780 | 6,920 | 6,770 | 6,820 | +140 | +2.1% | 1,292,700 |
| 2013/02/08 | 6,690 | 6,790 | 6,680 | 6,680 | -160 | -2.3% | 1,913,400 |
| 2013/02/07 | 6,910 | 6,940 | 6,800 | 6,840 | -120 | -1.7% | 1,049,900 |
| 2013/02/06 | 6,780 | 7,020 | 6,780 | 6,960 | +240 | +3.6% | 2,265,400 |
| 2013/02/05 | 6,830 | 6,830 | 6,720 | 6,720 | -100 | -1.5% | 1,413,900 |
| 2013/02/04 | 6,850 | 6,860 | 6,780 | 6,820 | -10 | -0.1% | 822,100 |
| 2013/02/01 | 6,750 | 6,860 | 6,750 | 6,830 | +30 | +0.4% | 1,182,200 |
| 2013/01/31 | 6,820 | 6,830 | 6,710 | 6,800 | +70 | +1% | 1,423,400 |
| 2013/01/30 | 6,610 | 6,740 | 6,580 | 6,730 | +200 | +3.1% | 2,313,400 |
| 2013/01/29 | 6,510 | 6,620 | 6,480 | 6,530 | +180 | +2.8% | 2,488,200 |
3001～
3050
件表示中 / 3744件
類似銘柄と比較する
現在ご覧いただいている「ＫＤＤＩ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＫＤＤＩ | 246,000円 | +7.0% | +6.6% | 3.25% | 12.58倍 | 1.83倍 |
|
総合通信大手。携帯・光回線を展開。金融など非通信伸ばしライフデザイン企業への脱皮模索中 |
| ＮＴＴ | 15,000円 | +3.5% | +6.1% | 3.53% | 11.93倍 | 1.22倍 |
|
ＮＴＴグループ持株会社。ドコモ主力。固定電話独占、光回線高シェア。海外開拓・提携に注力 |
| ソフトバンク | 21,800円 | +2.4% | +13.6% | 3.94% | 19.44倍 | 4.28倍 |
|
「ソフトバンク」「ワイモバイル」展開の通信会社。ヤフー、ＺＯＺＯ、ペイペイなど非通信強化 |
| ＮＴＴデータＧ | 396,400円 | +6.4% | +72.7% | 0.00% | 27.79倍 | 3.04倍 |
|
ＳＩ専業最大手。省庁、金融向け強い。海外事業も。親会社ＮＴＴがＴＯＢ、成立なら上場廃止へ |
| ＬＩＮＥヤフー | 53,400円 | +9.5% | +9.1% | 1.31% | 21.71倍 | 1.23倍 |
|
ネットサービス国内先駆。広告やＥＣが柱。金融育成中。傘下にヤフー、ＬＩＮＥ、ＺＯＺＯなど |
市場注目の銘柄
チャート関連のコラム
